Skip to main content
Vanguard Russell 2000 Value ETF (VTWV)
NASDAQ: VTWV · Real-Time Price · USD
156.65
+0.73 (0.47%)
Dec 11, 2024, 3:58 PM EST - Market closed

VTWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 10, 2024155.00157.07154.81155.92155.92-0.08%11,179
Dec 9, 2024157.02158.39156.05156.05156.05-0.11%38,898
Dec 6, 2024157.26157.26155.82156.23156.230.14%31,561
Dec 5, 2024157.79157.90156.00156.00156.00-1.12%83,587
Dec 4, 2024157.92158.17156.69157.76157.760.07%33,035
Dec 3, 2024158.98158.98157.39157.65157.65-0.84%16,343
Dec 2, 2024159.10159.53157.55158.98158.98-0.22%29,162
Nov 29, 2024159.99159.99158.80159.33159.330.36%22,023
Nov 27, 2024159.45160.40158.77158.77158.770.34%16,986
Nov 26, 2024159.30159.30157.77158.23158.23-1.06%40,990
Nov 25, 2024159.10161.65159.10159.92159.921.70%37,827
Nov 22, 2024155.36157.59154.18157.24157.241.60%34,424
Nov 21, 2024152.88155.03152.60154.76154.761.60%34,810
Nov 20, 2024152.42152.51150.99152.32152.32-0.05%39,819
Nov 19, 2024150.67152.50150.18152.40152.400.03%27,901
Nov 18, 2024152.57153.33152.00152.36152.360.14%67,142
Nov 15, 2024153.59153.85151.63152.14152.14-1.11%39,459
Nov 14, 2024155.62155.95153.05153.84153.84-0.89%39,989
Nov 13, 2024157.59157.90155.00155.22155.22-0.81%26,412
Nov 12, 2024158.25159.38156.28156.49156.49-1.80%23,025
Nov 11, 2024157.50159.84157.50159.36159.361.62%33,871
Nov 8, 2024156.00156.95155.58156.82156.820.66%22,557
Nov 7, 2024157.53157.83155.48155.79155.79-1.13%28,544
Nov 6, 2024153.03157.90153.03157.57157.576.31%64,200
Nov 5, 2024145.46148.22145.46148.22148.221.93%23,028
Nov 4, 2024144.51146.53144.28145.41145.410.36%18,650
Nov 1, 2024145.84146.13144.45144.89144.89-0.03%17,624
Oct 31, 2024146.80147.58144.86144.93144.93-1.40%27,249
Oct 30, 2024146.53148.74146.53146.99146.990.01%25,676
Oct 29, 2024146.57146.98145.91146.98146.98-0.37%30,057
Oct 28, 2024146.50147.80146.44147.53147.531.74%25,683
Oct 25, 2024146.71146.97145.00145.00145.00-0.77%17,132
Oct 24, 2024146.09146.57145.21146.12146.120.24%19,398
Oct 23, 2024146.31146.31144.39145.77145.77-0.58%23,423
Oct 22, 2024146.29146.67146.01146.62146.62-0.24%14,531
Oct 21, 2024149.89149.89146.83146.98146.98-2.01%16,507
Oct 18, 2024150.65150.65149.74149.99149.99-0.26%17,432
Oct 17, 2024150.60150.60149.29150.38150.380.03%29,405
Oct 16, 2024148.97150.60148.97150.33150.331.58%13,743
Oct 15, 2024147.03149.63146.77147.99147.990.43%22,705
Oct 14, 2024146.36147.49145.79147.35147.350.52%17,728
Oct 11, 2024143.80146.61143.80146.59146.592.01%14,717
Oct 10, 2024143.41143.72142.59143.69143.69-0.43%19,889
Oct 9, 2024143.85145.04143.85144.31144.310.13%18,380
Oct 8, 2024143.69144.33143.43144.12144.12-0.26%20,689
Oct 7, 2024145.08145.08143.49144.50144.50-0.58%14,058
Oct 4, 2024145.59145.83144.39145.34145.341.11%26,124
Oct 3, 2024143.47144.03142.83143.75143.75-0.39%31,184
Oct 2, 2024144.31145.33144.07144.31144.31-0.31%24,633
Oct 1, 2024146.72146.72144.06144.76144.76-1.62%54,088
Sep 30, 2024146.39147.34145.83147.15147.150.34%39,615
Sep 27, 2024146.79147.98146.11146.65146.650.65%33,473
Sep 26, 2024146.48147.16145.57145.70145.700.08%26,425
Sep 25, 2024147.50147.50145.55145.59144.78-1.40%76,932
Sep 24, 2024148.28148.31147.49147.65146.83-0.06%44,381
Sep 23, 2024148.62148.88147.21147.74146.92-0.36%50,830
Sep 20, 2024149.22149.22147.98148.28147.46-1.36%52,891
Sep 19, 2024151.03151.03148.78150.33149.501.93%41,860
Sep 18, 2024147.24151.09146.78147.48146.660.05%86,202
Sep 17, 2024147.39148.91147.06147.41146.590.87%24,641
Sep 16, 2024145.74146.27145.08146.14145.330.47%28,493
Sep 13, 2024142.74145.47142.74145.45144.642.56%25,587
Sep 12, 2024140.81142.33139.89141.82141.031.23%98,096
Sep 11, 2024139.83140.09137.15140.09139.31-0.09%22,069
Sep 10, 2024140.66140.66138.47140.21139.43-0.08%20,203
Sep 9, 2024140.70141.32139.93140.32139.540.01%25,075
Sep 6, 2024142.89143.49140.11140.31139.53-1.72%20,859
Sep 5, 2024144.00144.34142.29142.77141.98-0.44%18,901
Sep 4, 2024143.37145.03142.96143.40142.60-0.40%21,066
Sep 3, 2024146.12147.02143.65143.97143.17-2.63%23,759
Aug 30, 2024147.48147.93146.20147.86147.040.50%15,389
Aug 29, 2024147.36147.92146.00147.13146.310.59%12,647
Aug 28, 2024145.94146.95145.35146.27145.46-0.22%8,391
Aug 27, 2024147.06147.06146.21146.59145.78-1.01%15,562
Aug 26, 2024148.88149.31147.81148.08147.260.28%31,862
Aug 23, 2024144.00148.33143.91147.67146.853.47%31,502
Aug 22, 2024143.57144.13142.58142.72141.93-0.74%23,055
Aug 21, 2024143.19143.78142.43143.78142.981.11%31,459
Aug 20, 2024144.16144.16141.96142.20141.41-1.23%9,632
Aug 19, 2024142.49143.97142.49143.97143.171.16%21,736
Aug 16, 2024141.23143.32141.23142.32141.530.48%20,886
Aug 15, 2024140.50142.50140.44141.64140.852.50%32,994
Aug 14, 2024139.47139.47137.69138.18137.41-0.55%16,687
Aug 13, 2024136.97139.34136.96138.95138.181.51%20,711
Aug 12, 2024138.67138.67136.53136.88136.12-1.03%20,145
Aug 9, 2024139.10139.10137.42138.30137.53-0.61%25,963
Aug 8, 2024137.55139.15137.50139.15138.382.03%20,460
Aug 7, 2024140.23140.33136.12136.38135.62-0.83%47,932
Aug 6, 2024137.00138.97135.44137.52136.761.08%62,810
Aug 5, 2024133.46137.65133.17136.05135.29-3.52%120,421
Aug 2, 2024141.68142.67140.00141.02140.24-3.37%81,002
Aug 1, 2024150.85151.40145.15145.94145.13-3.22%80,353
Jul 31, 2024150.69154.13149.80150.80149.960.27%84,462
Jul 30, 2024149.55150.60149.19150.39149.560.80%35,718
Jul 29, 2024151.61151.61148.68149.19148.36-1.17%59,645
Jul 26, 2024150.72151.44149.26150.96150.121.66%72,131
Jul 25, 2024146.90150.71146.54148.50147.681.54%60,556
Jul 24, 2024147.95149.85146.25146.25145.44-1.98%46,781
Jul 23, 2024146.71149.82146.26149.21148.381.28%64,497
Jul 22, 2024146.09147.64143.93147.32146.501.58%38,436